Diaceutics PLC (AIM:DXRX)
London
· Delayed Price · Currency is GBP · Price in GBX 174.17
-0.33 (-0.19%)
Apr 28, 2026, 3:46 PM GMT
Diaceutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 175.00 | 177.00 | 172.00 | 174.50 | 174.50 | 0.29% | 551,882 |
| Apr 24, 2026 | 172.50 | 176.76 | 168.00 | 174.00 | 174.00 | - | 262,962 |
| Apr 23, 2026 | 174.00 | 175.00 | 173.00 | 174.00 | 174.00 | - | 624,718 |
| Apr 22, 2026 | 164.00 | 175.00 | 163.00 | 174.00 | 174.00 | 6.10% | 397,694 |
| Apr 21, 2026 | 164.00 | 165.00 | 163.00 | 164.00 | 164.00 | - | 1,219,652 |
| Apr 20, 2026 | 164.50 | 165.00 | 163.00 | 164.00 | 164.00 | -0.30% | 7,719 |
| Apr 17, 2026 | 165.00 | 166.00 | 163.25 | 164.50 | 164.50 | -0.30% | 68,025 |
| Apr 16, 2026 | 165.00 | 165.44 | 164.00 | 165.00 | 165.00 | - | 29,056 |
| Apr 15, 2026 | 166.00 | 166.00 | 164.00 | 165.00 | 165.00 | -0.60% | 340,060 |
| Apr 14, 2026 | 166.00 | 168.00 | 164.00 | 166.00 | 166.00 | - | 120,315 |
| Apr 13, 2026 | 161.50 | 168.00 | 160.15 | 166.00 | 166.00 | 2.79% | 61,547 |
| Apr 10, 2026 | 161.50 | 163.00 | 160.00 | 161.50 | 161.50 | - | 8,197 |
| Apr 9, 2026 | 165.50 | 165.21 | 160.00 | 161.50 | 161.50 | -2.42% | 85,296 |
| Apr 8, 2026 | 161.00 | 167.74 | 160.00 | 165.50 | 165.50 | 2.48% | 106,121 |
| Apr 7, 2026 | 157.00 | 161.50 | 161.50 | 161.50 | 161.50 | 4.53% | 89,682 |
| Apr 2, 2026 | 154.50 | 157.00 | 152.00 | 154.50 | 154.50 | -1.28% | 21,521 |
| Apr 1, 2026 | 151.50 | 158.00 | 150.00 | 156.50 | 156.50 | 3.99% | 74,561 |
| Mar 31, 2026 | 149.00 | 151.00 | 143.00 | 150.50 | 150.50 | 3.08% | 41,423 |
| Mar 30, 2026 | 146.00 | 149.00 | 143.00 | 146.00 | 146.00 | - | 22,374 |
| Mar 27, 2026 | 146.00 | 148.50 | 143.00 | 146.00 | 146.00 | - | 69,483 |
| Mar 26, 2026 | 145.50 | 149.00 | 144.52 | 146.00 | 146.00 | 0.34% | 19,348 |
| Mar 25, 2026 | 143.00 | 148.30 | 144.76 | 145.50 | 145.50 | 1.75% | 36,686 |
| Mar 24, 2026 | 143.00 | 145.00 | 141.00 | 143.00 | 143.00 | - | 14,926 |
| Mar 23, 2026 | 144.00 | 146.00 | 141.00 | 143.00 | 143.00 | -0.69% | 89,966 |
| Mar 20, 2026 | 144.00 | 146.00 | 142.00 | 144.00 | 144.00 | - | 28,230 |
| Mar 19, 2026 | 146.00 | 148.00 | 142.00 | 144.00 | 144.00 | -1.37% | 62,638 |
| Mar 18, 2026 | 146.00 | 146.70 | 144.00 | 146.00 | 146.00 | - | 28,819 |
| Mar 17, 2026 | 146.00 | 148.00 | 144.00 | 146.00 | 146.00 | - | 53,018 |
| Mar 16, 2026 | 146.00 | 148.00 | 145.00 | 146.00 | 146.00 | - | 19,634 |
| Mar 13, 2026 | 147.00 | 149.00 | 144.00 | 146.00 | 146.00 | -0.68% | 37,668 |
| Mar 12, 2026 | 146.50 | 149.00 | 144.90 | 147.00 | 147.00 | 0.34% | 26,709 |
| Mar 11, 2026 | 146.00 | 149.00 | 143.00 | 146.50 | 146.50 | 0.34% | 9,678 |
| Mar 10, 2026 | 145.00 | 149.00 | 143.25 | 146.00 | 146.00 | 0.69% | 27,691 |
| Mar 9, 2026 | 145.00 | 149.00 | 141.00 | 145.00 | 145.00 | -0.68% | 22,003 |
| Mar 6, 2026 | 145.50 | 149.00 | 144.55 | 146.00 | 146.00 | - | 22,981 |
| Mar 5, 2026 | 142.50 | 148.00 | 140.00 | 146.00 | 146.00 | 2.46% | 28,873 |
| Mar 4, 2026 | 144.50 | 145.00 | 140.00 | 142.50 | 142.50 | -1.38% | 53,854 |
| Mar 3, 2026 | 148.50 | 152.00 | 142.80 | 144.50 | 144.50 | -2.69% | 109,364 |
| Mar 2, 2026 | 150.50 | 152.00 | 148.00 | 148.50 | 148.50 | -1.33% | 77,631 |
| Feb 27, 2026 | 150.50 | 152.00 | 149.00 | 150.50 | 150.50 | - | 45,018 |
| Feb 26, 2026 | 150.50 | 152.00 | 149.45 | 150.50 | 150.50 | - | 7,095 |
| Feb 25, 2026 | 150.50 | 152.00 | 149.00 | 150.50 | 150.50 | - | 12,732 |
| Feb 24, 2026 | 150.50 | 151.00 | 149.00 | 150.50 | 150.50 | - | 33,972 |
| Feb 23, 2026 | 150.00 | 152.00 | 148.40 | 150.50 | 150.50 | 0.33% | 5,151 |
| Feb 20, 2026 | 155.00 | 156.00 | 149.00 | 150.00 | 150.00 | -3.23% | 381,004 |
| Feb 19, 2026 | 160.00 | 162.00 | 154.00 | 155.00 | 155.00 | -3.13% | 80,986 |
| Feb 18, 2026 | 165.50 | 166.00 | 158.00 | 160.00 | 160.00 | -3.32% | 400,462 |
| Feb 17, 2026 | 165.50 | 165.00 | 165.00 | 165.50 | 165.50 | 0.30% | 13,000 |
| Feb 16, 2026 | 166.50 | 168.00 | 165.00 | 165.00 | 165.00 | -0.90% | 33,468 |
| Feb 13, 2026 | 166.50 | 168.00 | 166.00 | 166.50 | 166.50 | - | 423,047 |
| Feb 12, 2026 | 167.00 | 169.00 | 165.00 | 166.50 | 166.50 | -0.60% | 682,889 |
| Feb 11, 2026 | 167.50 | 169.00 | 166.00 | 167.50 | 167.50 | - | 16,389 |
| Feb 10, 2026 | 167.50 | 169.00 | 166.00 | 167.50 | 167.50 | - | 67,486 |
| Feb 9, 2026 | 167.50 | 168.00 | 166.00 | 167.50 | 167.50 | 0.90% | 19,907 |
| Feb 6, 2026 | 168.00 | 169.00 | 166.00 | 166.00 | 166.00 | -1.19% | 381,243 |
| Feb 5, 2026 | 169.00 | 170.00 | 167.00 | 168.00 | 168.00 | 0.60% | 59,056 |
| Feb 4, 2026 | 169.00 | 170.00 | 167.00 | 167.00 | 167.00 | -1.18% | 177,208 |
| Feb 3, 2026 | 171.50 | 173.00 | 168.00 | 169.00 | 169.00 | -1.46% | 119,633 |
| Feb 2, 2026 | 170.00 | 173.00 | 168.00 | 171.50 | 171.50 | 0.88% | 27,057 |
| Jan 30, 2026 | 164.50 | 171.80 | 161.00 | 170.00 | 170.00 | 3.34% | 1,022,851 |
| Jan 29, 2026 | 165.00 | 165.00 | 164.00 | 164.50 | 164.50 | -0.30% | 11,981 |
| Jan 28, 2026 | 168.00 | 169.00 | 164.00 | 165.00 | 165.00 | -1.79% | 68,321 |
| Jan 27, 2026 | 168.50 | 170.00 | 167.00 | 168.00 | 168.00 | -0.30% | 5,336 |
| Jan 26, 2026 | 169.00 | 170.00 | 167.00 | 168.50 | 168.50 | -0.88% | 127,351 |
| Jan 23, 2026 | 171.50 | 173.00 | 169.00 | 170.00 | 170.00 | -1.16% | 313,671 |
| Jan 22, 2026 | 164.00 | 176.25 | 163.00 | 172.00 | 172.00 | 3.61% | 502,559 |
| Jan 21, 2026 | 159.00 | 166.00 | 159.55 | 166.00 | 166.00 | 4.40% | 57,887 |
| Jan 20, 2026 | 159.50 | 161.00 | 157.00 | 159.00 | 159.00 | -0.31% | 52,330 |
| Jan 19, 2026 | 159.50 | 162.00 | 157.00 | 159.50 | 159.50 | -0.31% | 44,660 |
| Jan 16, 2026 | 156.00 | 164.00 | 154.00 | 160.00 | 160.00 | 2.56% | 146,918 |
| Jan 15, 2026 | 146.50 | 156.00 | 145.00 | 156.00 | 156.00 | 10.25% | 223,935 |
| Jan 14, 2026 | 142.50 | 145.00 | 140.00 | 141.50 | 141.50 | -0.70% | 63,816 |
| Jan 13, 2026 | 142.50 | 145.00 | 140.00 | 142.50 | 142.50 | 1.06% | 203,441 |
| Jan 12, 2026 | 142.50 | 145.00 | 140.00 | 141.00 | 141.00 | -1.05% | 134,611 |
| Jan 9, 2026 | 142.50 | 145.00 | 140.00 | 142.50 | 142.50 | - | 31,165 |
| Jan 8, 2026 | 142.50 | 145.00 | 140.95 | 142.50 | 142.50 | - | 690,106 |
| Jan 7, 2026 | 138.00 | 144.00 | 137.00 | 142.50 | 142.50 | 3.64% | 275,606 |
| Jan 6, 2026 | 131.00 | 140.00 | 128.00 | 137.50 | 137.50 | 4.96% | 148,889 |
| Jan 5, 2026 | 129.00 | 133.00 | 128.00 | 131.00 | 131.00 | 1.95% | 297,008 |
| Jan 2, 2026 | 126.50 | 133.00 | 125.00 | 128.50 | 128.50 | 0.39% | 153,433 |
| Dec 31, 2025 | 126.50 | 128.00 | 125.30 | 128.00 | 128.00 | 1.19% | 17,159 |
| Dec 30, 2025 | 128.50 | 130.00 | 125.00 | 126.50 | 126.50 | -1.56% | 64,534 |
| Dec 29, 2025 | 128.50 | 130.00 | 127.00 | 128.50 | 128.50 | - | 48,836 |
| Dec 24, 2025 | 128.50 | 130.00 | 127.00 | 128.50 | 128.50 | - | 14,591 |
| Dec 23, 2025 | 128.00 | 130.00 | 126.61 | 128.50 | 128.50 | 0.39% | 20,279 |
| Dec 22, 2025 | 128.00 | 130.00 | 126.00 | 128.00 | 128.00 | - | 5,464 |
| Dec 19, 2025 | 127.50 | 130.00 | 125.00 | 128.00 | 128.00 | -0.39% | 76,900 |
| Dec 18, 2025 | 133.00 | 132.00 | 126.50 | 128.50 | 128.50 | -3.38% | 61,698 |
| Dec 17, 2025 | 138.00 | 139.00 | 131.50 | 133.00 | 133.00 | -3.62% | 77,604 |
| Dec 16, 2025 | 139.00 | 141.00 | 135.00 | 138.00 | 138.00 | -0.72% | 19,964 |
| Dec 15, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | 5,716 |
| Dec 12, 2025 | 139.00 | 141.00 | 137.00 | 139.00 | 139.00 | - | 34,886 |
| Dec 11, 2025 | 139.50 | 141.00 | 137.00 | 139.00 | 139.00 | -0.36% | 20,556 |
| Dec 10, 2025 | 140.50 | 141.00 | 138.00 | 139.50 | 139.50 | -0.71% | 133,227 |
| Dec 9, 2025 | 142.50 | 146.95 | 140.00 | 140.50 | 140.50 | -1.40% | 104,624 |
| Dec 8, 2025 | 137.00 | 145.00 | 135.00 | 142.50 | 142.50 | 4.01% | 45,512 |
| Dec 5, 2025 | 135.50 | 139.00 | 135.00 | 137.00 | 137.00 | 1.11% | 157,122 |
| Dec 4, 2025 | 136.00 | 136.00 | 135.00 | 135.50 | 135.50 | -0.37% | 259,335 |
| Dec 3, 2025 | 138.00 | 139.00 | 135.00 | 136.00 | 136.00 | -1.45% | 171,267 |
| Dec 2, 2025 | 145.50 | 146.00 | 137.10 | 138.00 | 138.00 | -5.15% | 79,340 |